KissMeData/130740/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2075	2040	2100	2025	135244	280161905	00	0.00	N	2	55
3	20241028	2020	1932	2090	1932	199208	401188802	00	0.00	N	2	88
4	20241021	1932	1903	2005	1891	89264	171705276	00	0.00	N	5	-4
5	20241014	1936	2055	2055	1911	78396	155983967	00	0.00	N	5	-119
6	20241007	2055	1999	2165	1999	59649	122911791	00	0.00	N	2	56
7	20240930	1999	2120	2160	1999	65978	135872147	00	0.00	N	5	-121
8	20240923	2120	2075	2150	2065	73430	155746640	00	0.00	N	2	45
9	20240919	2075	2030	2105	2030	40322	83641635	00	0.00	N	2	45
10	20240909	2030	2015	2080	1977	79741	159931537	00	0.00	N	3	0
11	20240902	2030	2095	2180	2030	93857	199516055	00	0.00	N	5	-65
12	20240826	2095	2090	2125	2025	74396	153640725	00	0.00	N	5	-15
13	20240819	2110	2060	2210	2045	137940	288815085	00	0.00	N	2	50
14	20240812	2060	1940	2060	1841	100199	198874851	00	0.00	N	2	120
15	20240805	1940	2000	2000	1744	224099	413927068	00	0.00	N	5	-80
16	20240729	2020	1989	2060	1958	123602	247457261	00	0.00	N	2	23
17	20240722	1997	2050	2095	1980	129276	262465483	00	0.00	N	5	-53
18	20240715	2050	2170	2240	2050	121584	259584920	00	0.00	N	5	-120
19	20240708	2170	2065	2210	2045	119668	253108590	00	0.00	N	2	100
20	20240701	2070	2030	2150	2020	189163	390808815	00	0.00	N	2	10
21	20240624	2060	2275	2300	2025	265604	572360905	00	0.00	N	5	-215
22	20240617	2275	2320	2440	2265	224389	527069340	00	0.00	N	5	-45
23	20240610	2320	2435	2440	2295	184118	436852800	00	0.00	N	5	-115
24	20240603	2435	2335	2440	2315	148405	352607195	00	0.00	N	2	90
25	20240527	2345	2390	2395	2305	141445	331998875	00	0.00	N	5	-25
26	20240520	2370	2440	2485	2320	155138	371077715	00	0.00	N	5	-70
27	20240513	2440	2410	2470	2340	139076	333537630	00	0.00	N	2	35
28	20240507	2405	2440	2470	2345	152287	364854210	00	0.00	N	5	-35
29	20240429	2440	2415	2490	2410	95978	235268615	00	0.00	N	2	30
30	20240422	2410	2345	2500	2345	171440	412825225	00	0.00	N	2	65
31	20240415	2345	2550	2565	2320	433984	1059035530	00	0.00	N	5	-230
32	20240408	2575	2635	2655	2530	304737	784877810	00	0.00	N	5	-55
33	20240401	2630	2835	3195	2630	1116252	3255962500	00	0.00	N	5	-155
34	20240325	2785	2970	3030	2730	416370	1211842265	00	0.00	N	5	-195
35	20240318	2980	2890	3195	2855	974830	2896655680	00	0.00	N	2	130
36	20240311	2850	2810	2940	2680	376337	1039230395	00	0.00	N	2	40
37	20240304	2810	3000	3010	2730	511709	1464941480	00	0.00	N	5	-200
38	20240226	3010	3325	3335	2965	504423	1583865755	00	0.00	N	5	-315
39	20240219	3325	3320	3375	3225	666976	2202256295	00	0.00	N	2	5
40	20240213	3320	3265	3385	3140	709865	2318937450	00	0.00	N	2	60
41	20240205	3260	3170	3480	3095	1202599	3973952745	00	0.00	N	2	170
42	20240129	3090	3235	3315	2915	883286	2749055850	00	0.00	N	5	-90
43	20240122	3180	3090	3325	3030	1170799	3711568435	00	0.00	N	2	130
44	20240115	3050	3020	3115	2945	641048	1929542005	00	0.00	N	2	30
45	20240108	3020	2990	3160	2960	1082391	3306901000	00	0.00	N	2	40
46	20240102	2980	2945	3005	2875	690105	2039802535	00	0.00	N	2	55
47	20231226	2925	2980	3320	2855	1176787	3457127235	00	0.00	N	5	-35
48	20231218	2960	2710	3420	2610	6126139	19443356450	00	0.00	N	2	290
49	20231211	2670	2670	2725	2490	512223	1351773605	00	0.00	N	2	25
50	20231204	2645	2760	2760	2550	514949	1353361720	00	0.00	N	5	-110
51	20231127	2755	2745	2860	2625	696898	1923821815	00	0.00	N	2	25
52	20231120	2730	2640	2960	2620	1233618	3456672800	00	0.00	N	2	110
53	20231113	2620	2700	2785	2575	568376	1535008840	00	0.00	N	5	-55
54	20231106	2675	2895	2940	2640	710032	1993013955	00	0.00	N	5	-160
55	20231030	2835	2615	2900	2575	778453	2148620890	00	0.00	N	2	180
56	20231023	2655	2815	2910	2565	1104910	3043159950	00	0.00	N	5	-175
57	20231016	2830	3160	3285	2740	2667551	8025055570	00	0.00	N	5	-365
58	20231010	3195	3560	3840	3180	4933855	17551626720	00	0.00	N	5	-365
59	20231004	3560	4235	4870	3445	20946656	90505776340	00	0.00	N	5	-360
60	20230925	3920	3590	4185	3195	16215401	62311357765	00	0.00	N	2	345
61	20230918	3575	3315	3900	3035	8326900	29534069175	00	0.00	N	2	235
62	20230911	3340	3285	3925	3160	16499902	58849092995	00	0.00	N	2	225
63	20230904	3115	2690	3600	2615	14635796	47436624165	00	0.00	N	2	425
64	20230828	2690	2515	2760	2490	364246	950888865	00	0.00	N	2	175
65	20230821	2515	2505	2555	2350	227388	569928875	00	0.00	N	5	-10
66	20230814	2525	2705	2730	2505	205470	533457200	00	0.00	N	5	-160
67	20230807	2685	2615	2770	2540	222607	586162405	00	0.00	N	2	105
68	20230731	2580	2560	2670	2495	254092	656633005	00	0.00	N	2	55
69	20230724	2525	2640	2655	2255	363828	890239945	00	0.00	N	5	-115
70	20230717	2640	2775	2800	2640	172417	466994665	00	0.00	N	5	-135
71	20230710	2775	2790	2900	2720	171769	481991030	00	0.00	N	5	-25
72	20230703	2800	3035	3095	2695	292871	850299175	00	0.00	N	5	-205
73	20230626	3005	3245	3270	2890	447441	1377542145	00	0.00	N	5	-255
74	20230619	3260	3170	3310	3110	437905	1405351735	00	0.00	N	2	120
75	20230612	3140	3290	3320	3085	426149	1369009650	00	0.00	N	5	-145
76	20230605	3285	3200	3285	3160	453647	1461304900	00	0.00	N	2	65
77	20230530	3220	3045	3445	2980	3044749	9907728165	00	0.00	N	2	205
78	20230522	3015	3200	3205	3000	340313	1062565740	00	0.00	N	5	-180
79	20230515	3195	3160	3195	3025	361856	1125739155	00	0.00	N	2	30
80	20230508	3165	3060	3225	2995	390969	1209744675	00	0.00	N	2	105
81	20230502	3060	2965	3075	2955	207811	628359240	00	0.00	N	2	145
82	20230424	2915	3190	3200	2880	657878	2025029895	00	0.00	N	5	-290
83	20230417	3205	3290	3410	3150	893482	2941112310	00	0.00	N	5	-75
84	20230410	3280	3280	3300	3055	840386	2698489705	00	0.00	N	3	0
85	20230403	3280	3235	3325	3170	750982	2445764235	00	0.00	N	2	80
86	20230327	3200	3340	3445	3175	984508	3255131860	00	0.00	N	5	-140
87	20230320	3340	3560	3770	3275	2596516	9151856265	00	0.00	N	5	-170
88	20230313	3510	3410	3615	3110	1751760	5903190875	00	0.00	N	2	55
89	20230306	3455	3805	3840	3325	3618947	13150127530	00	0.00	N	5	-370
90	20230227	3825	3380	4100	3320	18088410	68292153155	00	0.00	N	2	555
91	20230220	3270	3330	3445	3215	2679174	8904049315	00	0.00	N	5	-60
92	20230213	3330	2970	3700	2890	10383432	35709037840	00	0.00	N	2	355
93	20230206	2975	3015	3030	2925	261974	782628320	00	0.00	N	5	-40
94	20230130	3015	3045	3090	2985	752358	2287475125	00	0.00	N	2	20
95	20230125	2995	2825	3155	2825	927897	2767725480	00	0.00	N	2	175
96	20230116	2820	2775	2920	2745	282873	801276000	00	0.00	N	2	45
97	20230109	2775	2655	2890	2655	454539	1273140340	00	0.00	N	2	120
98	20230102	2655	2875	2895	2600	445143	1195603705	00	0.00	N	5	-240
99	20221226	2895	2790	2905	2745	174057	490631020	00	0.00	N	2	85
100	20221219	2810	2990	3000	2775	358770	1031796600	00	0.00	N	5	-190
101	20221212	3000	2980	3075	2915	259741	783742495	00	0.00	N	2	50
102	20221205	2950	3100	3115	2855	375588	1125030665	00	0.00	N	5	-175
103	20221128	3125	3120	3155	3040	232385	722210560	00	0.00	N	2	5
104	20221121	3120	3090	3130	3000	373904	1142763670	00	0.00	N	3	0
105	20221114	3120	3090	3200	3055	457418	1432461125	00	0.00	N	2	30
106	20221107	3090	2975	3120	2945	476086	1444546850	00	0.00	N	2	115
107	20221031	2975	2900	3015	2875	269108	794119980	00	0.00	N	2	75
108	20221024	2900	2900	2990	2800	406339	1173531905	00	0.00	N	3	0
109	20221017	2900	2660	2965	2630	606480	1701725365	00	0.00	N	2	240
110	20221011	2660	2845	2845	2625	297356	814299495	00	0.00	N	5	-210
111	20221004	2870	2670	2880	2670	299773	835736135	00	0.00	N	2	205
112	20220926	2665	2885	2900	2510	496196	1329747115	00	0.00	N	5	-245
113	20220919	2910	3015	3145	2895	456541	1374917075	00	0.00	N	5	-150
114	20220913	3060	3090	3180	3010	363557	1118633230	00	0.00	N	5	-30
115	20220905	3090	2925	3130	2885	448640	1347989305	00	0.00	N	2	155
116	20220829	2935	3065	3100	2855	501881	1489348430	00	0.00	N	5	-140
117	20220822	3075	3120	3120	2885	458949	1373224110	00	0.00	N	5	-45
118	20220816	3120	3210	3275	3070	303721	959863615	00	0.00	N	5	-90
119	20220808	3210	3210	3265	3110	378661	1208415130	00	0.00	N	3	0
120	20220801	3210	3100	3435	3060	729813	2345466960	00	0.00	N	2	100
121	20220725	3110	3115	3190	3060	381151	1188919070	00	0.00	N	5	-40
122	20220718	3150	2900	3300	2880	1096226	3414599040	00	0.00	N	2	250
123	20220711	2900	2880	2945	2760	291906	827922225	00	0.00	N	3	0
124	20220704	2900	2820	2900	2675	300793	848901685	00	0.00	N	2	65
125	20220627	2835	2760	2885	2710	359016	1012554735	00	0.00	N	2	115
126	20220620	2720	3175	3240	2580	736231	2119117405	00	0.00	N	5	-455
127	20220613	3175	3560	3615	3000	709956	2302173535	00	0.00	N	5	-520
128	20220607	3695	3825	3865	3595	355216	1331504225	00	0.00	N	5	-130
129	20220530	3825	3650	3880	3585	798521	3007606795	00	0.00	N	2	260
130	20220523	3565	3605	3645	3490	381222	1351379465	00	0.00	N	5	-45
131	20220516	3610	3580	3660	3500	351561	1254989340	00	0.00	N	2	30
132	20220509	3580	3765	3765	3445	524525	1865694620	00	0.00	N	5	-215
133	20220502	3795	3685	4175	3650	1762632	6865283240	00	0.00	N	2	110
134	20220425	3685	3630	3695	3465	333972	1210081580	00	0.00	N	2	30
135	20220418	3655	3615	3745	3575	291022	1065371455	00	0.00	N	2	40
136	20220411	3615	3510	3635	3400	316346	1118444620	00	0.00	N	2	105
137	20220404	3510	3810	3905	3510	771491	2900387505	00	0.00	N	5	-305
138	20220328	3815	3720	4080	3645	1119718	4289168620	00	0.00	N	2	130
139	20220321	3685	3790	3880	3645	767365	2878693610	00	0.00	N	5	-105
140	20220314	3790	3650	3940	3600	498709	1885662260	00	0.00	N	2	135
141	20220307	3655	3805	3805	3480	286113	1044102530	00	0.00	N	5	-180
142	20220228	3835	3695	3980	3650	679507	2608848110	00	0.00	N	2	120
143	20220221	3715	3830	3830	3580	646381	2397485550	00	0.00	N	5	-85
144	20220214	3800	3505	3865	3395	996390	3609735265	00	0.00	N	2	230
145	20220207	3570	3545	3755	3375	836544	2922112395	00	0.00	N	2	35
146	20220203	3535	3700	3700	3475	459125	1631797685	00	0.00	N	5	-95
147	20220124	3630	3770	3900	3235	836596	2937016745	00	0.00	N	5	-305
148	20220117	3935	4030	4035	3605	950982	3665491845	00	0.00	N	5	-95
149	20220110	4030	4455	4455	3940	1117464	4589029750	00	0.00	N	5	-455
150	20220103	4485	4605	4830	4360	4313450	19969346200	00	0.00	N	5	-65
151	20211227	4550	3970	4800	3470	10283021	45155734030	00	0.00	N	2	595
152	20211220	3955	3265	4320	3145	2936364	11442045965	00	0.00	N	2	650
153	20211213	3305	3405	3570	3225	535022	1803038535	00	0.00	N	5	-100
154	20211206	3405	3575	3575	3240	420004	1416662310	00	0.00	N	5	-175
155	20211129	3580	3305	3640	3005	760307	2518254540	00	0.00	N	2	105
156	20211122	3475	3590	3740	3410	378085	1350943275	00	0.00	N	5	-150
157	20211115	3625	3630	3760	3450	437563	1562525725	00	0.00	N	5	-5
158	20211108	3630	4080	4105	3500	688611	2585599385	00	0.00	N	5	-555
159	20211101	4185	4130	4370	4030	510705	2159143515	00	0.00	N	2	30
160	20211025	4155	4420	4490	4095	384125	1650048490	00	0.00	N	5	-265
161	20211018	4420	4310	4465	4245	438873	1909505835	00	0.00	N	2	110
162	20211012	4310	4275	4340	3955	389720	1622919570	00	0.00	N	2	75
163	20211005	4235	4370	4370	3760	872484	3499279220	00	0.00	N	5	-170
164	20210927	4405	4545	5090	4325	1206171	5714194295	00	0.00	N	5	-190
165	20210923	4595	4760	4765	4435	434166	1976745210	00	0.00	N	5	-170
166	20210913	4765	5500	5650	4680	1652524	8420622840	00	0.00	N	5	-695
167	20210906	5460	5070	5600	4680	4532160	23832703765	00	0.00	N	2	490
168	20210830	4970	4635	4990	4565	533128	2556766885	00	0.00	N	2	370
169	20210823	4600	4380	4635	4255	359053	1600667960	00	0.00	N	2	215
170	20210817	4385	4455	4550	4015	642869	2773328030	00	0.00	N	5	-105
171	20210809	4490	4735	4775	4450	455581	2095649840	00	0.00	N	5	-290
172	20210802	4780	4730	4780	4595	435823	2045165090	00	0.00	N	2	45
173	20210726	4735	4655	4750	4500	477668	2205267275	00	0.00	N	2	105
174	20210719	4630	4980	4980	4525	604224	2826423280	00	0.00	N	5	-355
175	20210712	4985	4815	5020	4730	646607	3168564350	00	0.00	N	2	110